Dow Down0.13% Nasdaq Up0.14%

More On JMAT.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Johnson Matthey Plc (JMAT.L)

-LSE
2,878.00 Up 2.00(0.07%) 7:22AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 12, 2003765.00781.00760.00765.00996,700629.87
Feb 11, 2003783.00795.00760.00783.00896,800644.69
Feb 10, 2003775.50784.50760.00775.501,422,900638.52
Feb 7, 2003763.50771.25760.00760.000625.75
Feb 6, 2003764.00774.50760.00764.001,050,400629.05
Feb 5, 2003777.00786.50756.00777.001,216,000639.75
Feb 4, 2003760.00777.50750.00760.000625.75
Feb 3, 2003755.00794.50746.50773.500636.87
Jan 31, 2003752.00768.90748.00752.000619.17
Jan 30, 2003726.50761.00726.50755.000621.64
Jan 29, 2003734.50744.38708.50735.000605.17
Jan 28, 2003735.50747.50718.00735.501,681,300605.58
Jan 27, 2003725.00764.50725.00725.000596.94
Jan 24, 2003763.50767.50735.00763.500628.64
Jan 23, 2003731.00763.00731.00731.001,736,600601.88
Jan 22, 2003765.00767.00755.50765.002,348,100629.87
Jan 21, 2003758.00778.50757.50758.001,066,600624.11
Jan 20, 2003760.00778.00760.00760.000625.75
Jan 17, 2003758.50777.50758.50758.500624.52
Jan 16, 2003780.50790.00757.00762.500627.81
Jan 15, 2003780.00801.00780.00780.000642.22
Jan 14, 2003788.63799.00795.50795.500654.98
Jan 13, 2003775.00795.50769.50781.000643.04
Jan 10, 2003768.00768.00746.00768.000632.34
Jan 9, 2003750.00775.38742.00750.001,601,200617.52
Jan 8, 2003770.00799.50765.00770.00761,300633.99
Jan 7, 2003790.00804.50787.00790.00444,400650.46
Jan 6, 2003796.00816.00791.50796.00488,800655.40
Jan 3, 2003787.50818.00787.00787.500648.40
Jan 2, 2003805.00805.00781.00805.00379,200662.81
Jan 1, 2003800.00800.00800.00800.000658.69
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.